17,900€
-0,56%
Echtzeit-Aktienkurs MINISO Group Holding Ltd. (ADRs)
Bid:
Ask:
Aktienkurse zur MINISO Group Holding Ltd. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.11.2025 | 17,95 | 17,95 | 17,95 | 17,95 | 1,41% | - |
| 06.11.2025 | 18,20 | 18,20 | 17,70 | 17,70 | -3,80% | 271,00 |
| 05.11.2025 | 18,10 | 18,40 | 18,10 | 18,40 | -0,27% | 225,00 |
| 04.11.2025 | 18,35 | 18,45 | 18,35 | 18,45 | -0,81% | - |
| 03.11.2025 | 18,70 | 18,70 | 18,60 | 18,60 | 1,92% | 102,00 |
| 31.10.2025 | 18,50 | 18,55 | 18,25 | 18,25 | -1,88% | - |
| 29.10.2025 | 18,40 | 18,60 | 18,40 | 18,60 | 0,00% | 150,00 |
| 28.10.2025 | 18,70 | 18,70 | 18,60 | 18,60 | -3,63% | 1.242,00 |
| 27.10.2025 | 19,30 | 19,40 | 19,20 | 19,30 | 0,78% | 306,00 |
| 24.10.2025 | 19,40 | 19,45 | 19,05 | 19,15 | 0,79% | - |
| 22.10.2025 | 19,10 | 19,10 | 19,00 | 19,00 | 1,06% | 575,00 |
| 21.10.2025 | 19,35 | 19,35 | 18,70 | 18,80 | -1,05% | - |
| 20.10.2025 | 19,20 | 19,20 | 19,00 | 19,00 | -1,04% | 1.076,00 |
| 17.10.2025 | 19,20 | 19,20 | 19,20 | 19,20 | -0,52% | 52,00 |
| 16.10.2025 | 19,60 | 19,60 | 19,30 | 19,30 | 0,00% | 126,00 |
| 14.10.2025 | 19,30 | 19,30 | 19,30 | 19,30 | 0,52% | 500,00 |
| 13.10.2025 | 18,40 | 19,20 | 18,40 | 19,20 | 3,23% | 407,00 |
| 10.10.2025 | 19,70 | 19,70 | 18,60 | 18,60 | -3,12% | 130,00 |
| 09.10.2025 | 19,60 | 19,60 | 19,20 | 19,20 | 2,13% | 450,00 |
| 08.10.2025 | 18,60 | 18,90 | 18,60 | 18,80 | 3,30% | 165,00 |
| 07.10.2025 | 18,00 | 18,20 | 18,00 | 18,20 | -1,62% | 550,00 |
| 06.10.2025 | 18,50 | 18,80 | 18,50 | 18,50 | 0,54% | 2.301,00 |
| 03.10.2025 | 18,40 | 18,90 | 18,40 | 18,40 | 0,00% | 229,00 |
| 02.10.2025 | 19,20 | 19,20 | 18,40 | 18,40 | -4,66% | 1.252,00 |
| 01.10.2025 | 19,20 | 19,40 | 19,20 | 19,30 | 1,05% | 336,00 |
| 30.09.2025 | 19,40 | 19,40 | 19,10 | 19,10 | -1,04% | 470,00 |
| 29.09.2025 | 19,20 | 19,70 | 19,20 | 19,30 | 0,00% | 240,00 |
| 26.09.2025 | 19,10 | 19,50 | 19,10 | 19,30 | 0,00% | 305,00 |
| 25.09.2025 | 19,30 | 19,30 | 19,30 | 19,30 | -2,03% | 261,00 |
| 24.09.2025 | 20,00 | 20,00 | 19,70 | 19,70 | -1,50% | 1.342,00 |
| 23.09.2025 | 20,20 | 20,20 | 20,00 | 20,00 | -3,85% | 1.676,00 |
| 22.09.2025 | 21,60 | 21,60 | 20,80 | 20,80 | -2,80% | 1.998,00 |
| 19.09.2025 | 21,00 | 21,60 | 21,00 | 21,40 | 1,90% | 5.531,00 |
| 18.09.2025 | 21,00 | 21,00 | 21,00 | 21,00 | 0,96% | 100,00 |
| 17.09.2025 | 21,00 | 21,20 | 20,80 | 20,80 | -0,95% | 1.480,00 |
| 16.09.2025 | 21,00 | 21,00 | 21,00 | 21,00 | 0,00% | 97,00 |
| 15.09.2025 | 21,00 | 21,20 | 20,80 | 21,00 | -0,94% | 2.002,00 |
| 12.09.2025 | 21,00 | 21,20 | 21,00 | 21,20 | -0,93% | 1.972,00 |
| 11.09.2025 | 21,40 | 21,40 | 21,40 | 21,40 | -2,28% | - |
| 09.09.2025 | 21,80 | 22,20 | 21,80 | 21,90 | 0,46% | 350,00 |
| 08.09.2025 | 21,40 | 21,90 | 21,40 | 21,80 | 0,93% | 716,00 |
| 05.09.2025 | 21,60 | 21,60 | 21,60 | 21,60 | 4,85% | 1.007,00 |
| 04.09.2025 | 20,80 | 20,80 | 20,00 | 20,60 | -1,90% | 405,00 |
| 03.09.2025 | 21,40 | 21,40 | 21,00 | 21,00 | -1,87% | 56,00 |
| 02.09.2025 | 21,20 | 21,40 | 20,60 | 21,40 | 0,00% | 1.955,00 |
| 01.09.2025 | 21,40 | 21,40 | 21,40 | 21,40 | 0,00% | 179,00 |
| 29.08.2025 | 20,80 | 21,40 | 20,80 | 21,40 | 1,90% | 845,00 |
| 28.08.2025 | 21,20 | 21,20 | 21,00 | 21,00 | -0,94% | 365,00 |
| 27.08.2025 | 22,00 | 22,00 | 21,20 | 21,20 | -4,50% | 447,00 |
| 26.08.2025 | 21,80 | 22,20 | 21,60 | 22,20 | 0,00% | 1.125,00 |
| 25.08.2025 | 21,20 | 22,20 | 20,80 | 22,20 | -0,89% | 2.346,00 |
| 22.08.2025 | 19,50 | 22,40 | 19,50 | 22,40 | 18,52% | 2.394,00 |
| 21.08.2025 | 19,00 | 19,50 | 18,40 | 18,90 | 8,00% | 1.721,00 |
| 20.08.2025 | 17,50 | 17,50 | 17,50 | 17,50 | 0,57% | 200,00 |
| 19.08.2025 | 17,40 | 17,40 | 17,40 | 17,40 | -1,97% | 150,00 |
| 18.08.2025 | 17,25 | 17,85 | 17,25 | 17,75 | 5,34% | - |
| 15.08.2025 | 16,75 | 16,90 | 16,75 | 16,85 | 0,60% | - |
| 14.08.2025 | 17,25 | 17,35 | 16,65 | 16,75 | -3,74% | - |
| 13.08.2025 | 17,40 | 17,40 | 17,40 | 17,40 | 2,35% | 50,00 |
| 12.08.2025 | 17,00 | 17,00 | 17,00 | 17,00 | -1,16% | 200,00 |
| 11.08.2025 | 17,20 | 17,20 | 17,20 | 17,20 | 0,00% | 200,00 |
| 08.08.2025 | 17,40 | 17,40 | 17,20 | 17,20 | -1,71% | 1.136,00 |
| 07.08.2025 | 17,30 | 17,50 | 17,30 | 17,50 | 6,06% | 630,00 |
| 06.08.2025 | 16,50 | 16,50 | 16,50 | 16,50 | -2,65% | 9,00 |
| 05.08.2025 | 16,75 | 16,95 | 16,70 | 16,95 | 1,19% | - |
| 04.08.2025 | 16,25 | 16,75 | 16,25 | 16,75 | 4,04% | - |
| 01.08.2025 | 16,40 | 16,40 | 15,70 | 16,10 | -3,88% | 337,00 |
| 31.07.2025 | 16,75 | 16,95 | 16,35 | 16,75 | -4,01% | - |
| 30.07.2025 | 16,95 | 17,70 | 16,95 | 17,45 | 2,65% | - |
| 29.07.2025 | 16,50 | 17,00 | 16,50 | 17,00 | 2,72% | 150,00 |
| 28.07.2025 | 16,45 | 16,65 | 16,25 | 16,55 | 1,53% | - |
| 25.07.2025 | 16,35 | 16,45 | 15,95 | 16,30 | 3,82% | - |
| 24.07.2025 | 15,60 | 15,70 | 15,60 | 15,70 | 5,02% | 45,00 |
| 23.07.2025 | 14,95 | 15,15 | 14,90 | 14,95 | -0,33% | - |
| 22.07.2025 | 14,90 | 15,00 | 14,90 | 15,00 | 0,00% | 205,00 |
| 21.07.2025 | 15,00 | 15,00 | 15,00 | 15,00 | -1,64% | 30,00 |
| 18.07.2025 | 15,45 | 15,55 | 15,25 | 15,25 | -0,65% | - |
| 17.07.2025 | 15,25 | 15,50 | 15,25 | 15,35 | -0,32% | - |
| 16.07.2025 | 15,40 | 15,40 | 15,40 | 15,40 | -1,28% | 1.220,00 |
| 15.07.2025 | 15,60 | 15,60 | 15,60 | 15,60 | 1,63% | 140,00 |
| 14.07.2025 | 15,15 | 15,50 | 15,15 | 15,35 | 1,66% | - |
| 11.07.2025 | 15,25 | 15,40 | 15,05 | 15,10 | -1,95% | - |
| 10.07.2025 | 15,40 | 15,40 | 15,40 | 15,40 | 0,65% | 4,00 |
| 09.07.2025 | 15,30 | 15,30 | 15,30 | 15,30 | -3,16% | 55,00 |
| 08.07.2025 | 16,00 | 16,00 | 15,70 | 15,80 | 4,64% | 463,00 |
| 07.07.2025 | 15,50 | 15,50 | 15,10 | 15,10 | -1,95% | 132,00 |
| 04.07.2025 | 15,40 | 15,40 | 15,40 | 15,40 | 0,65% | 7,00 |
| 03.07.2025 | 15,35 | 15,40 | 15,15 | 15,30 | -0,65% | - |
| 02.07.2025 | 15,40 | 15,50 | 15,40 | 15,40 | -1,91% | 377,00 |
| 01.07.2025 | 15,70 | 15,70 | 15,70 | 15,70 | 0,64% | 2,00 |
| 30.06.2025 | 15,60 | 15,60 | 15,60 | 15,60 | 4,00% | 10,00 |
| 27.06.2025 | 15,00 | 15,00 | 15,00 | 15,00 | -0,99% | 260,00 |
| 26.06.2025 | 15,35 | 15,35 | 14,95 | 15,15 | -1,62% | - |
| 25.06.2025 | 15,40 | 15,40 | 15,40 | 15,40 | 1,99% | 40,00 |
| 24.06.2025 | 15,10 | 15,10 | 15,10 | 15,10 | 2,72% | 88,00 |
| 23.06.2025 | 15,20 | 15,20 | 14,70 | 14,70 | -0,68% | 1.303,00 |
| 20.06.2025 | 15,00 | 15,00 | 14,80 | 14,80 | -6,92% | 292,00 |
| 19.06.2025 | 15,90 | 15,90 | 15,90 | 15,90 | 3,25% | 35,00 |
| 17.06.2025 | 15,70 | 15,90 | 15,40 | 15,40 | -1,28% | 1.928,00 |
| 16.06.2025 | 15,60 | 15,60 | 15,60 | 15,60 | 0,65% | 5,00 |